Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Achaogen Inc
(NQ:
AKAO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
3.430
3.630
3.340
3.390
28,983
-0.02(-0.59%)
Apr 28, 2016
3.430
3.570
3.390
3.410
26,553
-0.01(-0.29%)
Apr 27, 2016
3.480
3.500
3.310
3.420
67,336
-0.10(-2.84%)
Apr 26, 2016
3.750
3.790
3.470
3.520
59,428
-0.25(-6.63%)
Apr 25, 2016
3.850
3.860
3.750
3.770
104,468
-0.11(-2.84%)
Apr 22, 2016
3.760
3.920
3.650
3.880
65,957
+0.15(+4.02%)
Apr 21, 2016
3.680
3.745
3.640
3.730
31,253
+0.05(+1.36%)
Apr 20, 2016
3.810
3.810
3.660
3.680
72,469
-0.08(-2.13%)
Apr 19, 2016
3.750
3.818
3.700
3.760
87,511
+0.01(+0.27%)
Apr 18, 2016
3.650
3.790
3.370
3.750
315,358
+0.06(+1.63%)
Apr 15, 2016
3.510
3.750
3.459
3.690
72,859
+0.18(+5.13%)
Apr 14, 2016
3.200
3.570
3.160
3.510
188,401
+0.27(+8.33%)
Apr 13, 2016
3.200
3.320
3.138
3.240
123,065
+0.06(+1.73%)
Apr 12, 2016
3.240
3.280
3.120
3.185
74,929
+0.04(+1.43%)
Apr 11, 2016
3.140
3.295
3.100
3.140
57,001
-0.04(-1.26%)
Apr 08, 2016
3.140
3.550
3.100
3.180
142,577
+0.02(+0.63%)
Apr 07, 2016
2.850
3.300
2.850
3.160
273,673
+0.32(+11.27%)
Apr 06, 2016
2.730
2.890
2.710
2.840
534,106
+0.12(+4.41%)
Apr 05, 2016
2.870
2.960
2.700
2.720
98,186
-0.02(-0.73%)
Apr 04, 2016
2.790
2.939
2.735
2.740
91,365
+0.03(+1.11%)
Apr 01, 2016
2.740
2.802
2.600
2.710
142,127
-0.05(-1.81%)
Mar 31, 2016
2.690
3.000
2.587
2.760
331,767
-0.03(-1.08%)
Mar 30, 2016
3.100
3.210
2.706
2.790
211,253
-0.27(-8.82%)
Mar 29, 2016
3.020
3.110
2.920
3.060
110,712
+0.00(+0.00%)
Mar 28, 2016
3.000
3.110
2.950
3.060
54,843
+0.09(+3.03%)
Mar 24, 2016
2.990
2.970
2.970
2.970
31,200
-0.04(-1.33%)
Mar 23, 2016
3.180
3.180
2.950
3.010
74,052
-0.17(-5.35%)
Mar 22, 2016
3.370
3.370
3.130
3.180
44,423
-0.19(-5.64%)
Mar 21, 2016
3.240
3.470
3.240
3.370
51,373
+0.13(+4.01%)
Mar 18, 2016
3.190
3.300
3.150
3.240
38,236
+0.06(+1.89%)
Mar 17, 2016
3.220
3.230
3.101
3.180
60,093
-0.10(-3.05%)
Mar 16, 2016
3.530
3.550
3.110
3.280
149,215
-0.34(-9.39%)
Mar 15, 2016
4.320
4.320
3.500
3.620
91,692
-0.06(-1.63%)
Mar 14, 2016
3.760
3.830
3.650
3.680
22,205
-0.08(-2.13%)
Mar 11, 2016
3.770
3.775
3.670
3.760
32,562
+0.05(+1.35%)
Mar 10, 2016
3.810
3.880
3.700
3.710
14,399
-0.09(-2.37%)
Mar 09, 2016
3.730
3.850
3.650
3.800
18,503
+0.11(+2.98%)
Mar 08, 2016
4.060
4.180
3.680
3.690
30,796
-0.36(-8.89%)
Mar 07, 2016
3.790
4.190
3.770
4.050
73,360
+0.28(+7.43%)
Mar 04, 2016
3.720
3.920
3.518
3.770
46,494
+0.06(+1.62%)
Mar 03, 2016
3.550
3.789
3.540
3.710
38,737
+0.17(+4.80%)
Mar 02, 2016
3.450
3.590
3.350
3.540
62,776
+0.13(+3.81%)
Mar 01, 2016
3.520
3.546
3.410
3.410
41,540
-0.09(-2.57%)
Feb 29, 2016
3.690
3.790
3.500
3.500
31,414
-0.15(-4.11%)
Feb 26, 2016
3.720
3.760
3.650
3.650
16,846
-0.08(-2.14%)
Feb 25, 2016
3.660
3.860
3.650
3.730
10,125
+0.12(+3.32%)
Feb 24, 2016
3.720
3.820
3.610
3.610
32,991
-0.11(-2.96%)
Feb 23, 2016
3.740
3.950
3.610
3.720
8,911
-0.06(-1.59%)
Feb 22, 2016
3.680
3.860
3.680
3.780
26,659
+0.16(+4.42%)
Feb 19, 2016
3.800
3.910
3.620
3.620
33,208
-0.22(-5.73%)
Feb 18, 2016
4.040
4.040
3.771
3.840
14,167
-0.15(-3.76%)
Feb 17, 2016
3.670
4.140
3.670
3.990
30,835
+0.36(+9.92%)
Feb 16, 2016
3.550
3.650
3.480
3.630
30,901
+0.14(+4.01%)
Feb 12, 2016
3.590
3.490
3.490
3.490
41,200
+0.00(+0.00%)
Feb 11, 2016
3.520
3.580
3.390
3.490
38,121
-0.06(-1.69%)
Feb 10, 2016
3.450
3.680
3.450
3.550
44,766
+0.11(+3.20%)
Feb 09, 2016
3.400
3.470
3.333
3.440
35,657
-0.00(-0.15%)
Feb 08, 2016
3.760
3.760
3.400
3.445
56,114
-0.35(-9.34%)
Feb 05, 2016
3.850
3.890
3.740
3.800
27,797
-0.03(-0.78%)
Feb 04, 2016
3.680
3.910
3.680
3.830
34,263
+0.14(+3.79%)
Feb 03, 2016
3.680
3.770
3.650
3.690
35,553
-0.20(-5.14%)
Feb 02, 2016
3.830
4.050
3.720
3.890
32,972
+0.07(+1.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.